NYSE:ZBH
Zimmer Biomet Holdings Stock Price (Quote)
$124.00
-0.480 (-0.386%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $123.71 | $133.85 | Monday, 15th Apr 2024 ZBH stock ended at $124.00. This is 0.386% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.70% from a day low at $123.97 to a day high of $127.32. |
| 90 days | $119.13 | $133.85 | |
| 52 weeks | $102.00 | $149.25 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-06 | $150.30 | $150.63 | $147.50 | $149.00 | 1 605 649 |
| 2021-08-05 | $148.21 | $150.26 | $147.29 | $150.17 | 1 734 377 |
| 2021-08-04 | $152.75 | $153.50 | $147.45 | $148.23 | 2 385 048 |
| 2021-08-03 | $152.99 | $155.10 | $150.04 | $153.71 | 4 331 660 |
| 2021-08-02 | $164.08 | $165.40 | $162.78 | $163.01 | 1 669 222 |
| 2021-07-30 | $162.79 | $164.98 | $162.41 | $163.42 | 1 120 897 |
| 2021-07-29 | $163.29 | $163.50 | $160.71 | $162.74 | 895 120 |
| 2021-07-28 | $163.33 | $163.59 | $161.90 | $162.56 | 877 070 |
| 2021-07-27 | $159.08 | $163.27 | $158.53 | $162.84 | 949 114 |
| 2021-07-26 | $159.16 | $160.10 | $157.98 | $159.65 | 555 870 |
| 2021-07-23 | $159.65 | $160.78 | $159.12 | $159.97 | 792 103 |
| 2021-07-22 | $159.98 | $159.98 | $156.84 | $158.66 | 860 363 |
| 2021-07-21 | $157.52 | $159.84 | $156.29 | $159.57 | 1 735 950 |
| 2021-07-20 | $150.26 | $156.02 | $150.26 | $155.63 | 1 736 363 |
| 2021-07-19 | $151.44 | $151.93 | $149.34 | $150.17 | 1 395 794 |
| 2021-07-16 | $153.46 | $153.93 | $151.09 | $153.40 | 2 000 578 |
| 2021-07-15 | $154.69 | $155.33 | $152.48 | $153.10 | 1 478 836 |
| 2021-07-14 | $157.45 | $157.73 | $155.22 | $155.58 | 1 137 528 |
| 2021-07-13 | $159.49 | $160.20 | $156.65 | $157.04 | 911 798 |
| 2021-07-12 | $158.75 | $160.39 | $158.02 | $159.76 | 751 468 |
| 2021-07-09 | $159.25 | $160.18 | $158.30 | $159.31 | 723 557 |
| 2021-07-08 | $159.48 | $160.23 | $157.96 | $159.26 | 1 060 779 |
| 2021-07-07 | $163.18 | $163.58 | $160.36 | $161.10 | 1 479 973 |
| 2021-07-06 | $162.85 | $163.46 | $161.95 | $162.78 | 1 217 320 |
| 2021-07-02 | $162.98 | $163.84 | $162.10 | $163.52 | 892 841 |
